Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 8.439 | 8.920 | 8.270 | 8.839 | 8,257,229 | +0.31(+3.67%) |
Oct 30, 2008 | 8.670 | 8.768 | 8.316 | 8.526 | 7,827,880 | +0.20(+2.45%) |
Oct 29, 2008 | 7.981 | 8.640 | 7.839 | 8.321 | 17,528,942 | +0.34(+4.23%) |
Oct 28, 2008 | 7.483 | 8.011 | 6.930 | 7.984 | 14,915,455 | +0.75(+10.31%) |
Oct 27, 2008 | 7.491 | 7.894 | 7.230 | 7.238 | 15,433,009 | -0.52(-6.70%) |
Oct 24, 2008 | 7.445 | 8.237 | 7.317 | 7.758 | 15,464,705 | -0.44(-5.38%) |
Oct 23, 2008 | 8.164 | 8.577 | 7.736 | 8.199 | 22,231,750 | -0.16(-1.95%) |
Oct 22, 2008 | 8.763 | 8.912 | 8.074 | 8.362 | 24,762,458 | -0.65(-7.19%) |
Oct 21, 2008 | 8.983 | 9.498 | 8.784 | 9.010 | 108,473,432 | -0.10(-1.05%) |
Oct 20, 2008 | 8.686 | 9.108 | 8.591 | 9.106 | 17,104,330 | +0.67(+7.91%) |
Oct 17, 2008 | 8.000 | 8.970 | 7.997 | 8.439 | 24,897,376 | +0.79(+10.32%) |
Oct 16, 2008 | 7.284 | 7.649 | 6.843 | 7.649 | 13,456,816 | +0.36(+5.01%) |
Oct 15, 2008 | 7.842 | 8.161 | 7.251 | 7.284 | 8,384,082 | -0.97(-11.77%) |
Oct 14, 2008 | 8.436 | 8.553 | 7.880 | 8.256 | 13,270,844 | +0.08(+0.97%) |
Oct 13, 2008 | 7.521 | 8.185 | 7.499 | 8.177 | 13,048,808 | +1.13(+16.08%) |
Oct 10, 2008 | 6.388 | 7.477 | 6.198 | 7.044 | 17,722,244 | +0.30(+4.53%) |
Oct 09, 2008 | 7.613 | 7.679 | 6.595 | 6.739 | 17,456,738 | -0.61(-8.33%) |
Oct 08, 2008 | 7.281 | 7.897 | 7.033 | 7.352 | 11,515,673 | -0.16(-2.10%) |
Oct 07, 2008 | 8.158 | 8.411 | 7.379 | 7.510 | 11,825,980 | -0.51(-6.41%) |
Oct 06, 2008 | 8.302 | 8.463 | 7.428 | 8.025 | 13,266,877 | -0.53(-6.21%) |
Oct 03, 2008 | 8.738 | 9.245 | 8.419 | 8.556 | 7,514,599 | -0.02(-0.29%) |
Oct 02, 2008 | 8.945 | 8.945 | 8.526 | 8.580 | 6,277,489 | -0.28(-3.20%) |
Oct 01, 2008 | 8.863 | 8.863 | 8.128 | 8.863 | 8,139,648 | +0.54(+6.48%) |
Sep 30, 2008 | 8.071 | 8.640 | 7.910 | 8.324 | 9,941,011 | +0.43(+5.41%) |
Sep 29, 2008 | 8.689 | 8.986 | 7.896 | 7.897 | 10,216,639 | -0.98(-11.04%) |
Sep 26, 2008 | 8.708 | 9.035 | 8.463 | 8.877 | 8,778,261 | +0.11(+1.24%) |
Sep 25, 2008 | 8.645 | 8.931 | 8.577 | 8.768 | 9,213,573 | +0.23(+2.68%) |
Sep 24, 2008 | 9.487 | 9.487 | 8.520 | 8.539 | 8,773,332 | -0.45(-4.97%) |
Sep 23, 2008 | 9.337 | 9.623 | 8.945 | 8.986 | 9,005,867 | -0.21(-2.28%) |
Sep 22, 2008 | 9.680 | 9.792 | 9.163 | 9.196 | 10,129,657 | -1.37(-12.96%) |
Sep 19, 2008 | 9.530 | 10.57 | 9.019 | 10.57 | 18,868,916 | +1.57(+17.47%) |
Sep 18, 2008 | 7.924 | 9.264 | 7.758 | 8.994 | 38,744,148 | +1.16(+14.85%) |
Sep 17, 2008 | 7.714 | 8.207 | 7.627 | 7.831 | 30,531,560 | +0.07(+0.95%) |
Sep 16, 2008 | 7.624 | 7.886 | 7.379 | 7.758 | 21,145,944 | -0.07(-0.90%) |
Sep 15, 2008 | 8.030 | 8.512 | 7.812 | 7.829 | 12,510,339 | -0.68(-8.00%) |
Sep 12, 2008 | 8.441 | 8.645 | 8.335 | 8.509 | 9,466,722 | -0.01(-0.13%) |
Sep 11, 2008 | 8.169 | 8.523 | 7.927 | 8.520 | 11,934,394 | +0.13(+1.56%) |
Sep 10, 2008 | 8.493 | 8.575 | 8.174 | 8.390 | 12,497,310 | -0.05(-0.61%) |
Sep 09, 2008 | 9.013 | 9.062 | 8.419 | 8.441 | 14,579,687 | -0.65(-7.19%) |
Sep 08, 2008 | 9.027 | 9.146 | 8.594 | 9.095 | 13,113,175 | +0.32(+3.66%) |
Sep 05, 2008 | 8.594 | 8.801 | 8.305 | 8.773 | 10,693,061 | +0.15(+1.77%) |
Sep 04, 2008 | 8.961 | 9.174 | 8.605 | 8.621 | 11,640,466 | -0.46(-5.10%) |
Sep 03, 2008 | 9.010 | 9.217 | 8.896 | 9.084 | 10,395,252 | +0.04(+0.45%) |
Sep 02, 2008 | 9.010 | 9.258 | 8.931 | 9.043 | 10,722,092 | +0.14(+1.59%) |
Aug 29, 2008 | 8.997 | 9.027 | 8.773 | 8.901 | 8,241,985 | -0.13(-1.45%) |
Aug 28, 2008 | 8.632 | 9.046 | 8.607 | 9.032 | 10,840,139 | +0.46(+5.34%) |
Aug 27, 2008 | 8.567 | 8.591 | 8.357 | 8.575 | 9,835,784 | +0.07(+0.86%) |
Aug 26, 2008 | 8.430 | 8.607 | 8.332 | 8.501 | 10,092,492 | +0.07(+0.77%) |
Aug 25, 2008 | 8.471 | 8.659 | 8.422 | 8.436 | 7,375,498 | -0.25(-2.82%) |
Aug 22, 2008 | 8.528 | 8.689 | 8.496 | 8.681 | 8,874,882 | +0.25(+2.91%) |
Aug 21, 2008 | 8.632 | 8.700 | 8.395 | 8.436 | 11,849,865 | -0.32(-3.70%) |
Aug 20, 2008 | 8.667 | 8.765 | 8.419 | 8.760 | 10,857,906 | +0.20(+2.32%) |
Aug 19, 2008 | 8.673 | 8.705 | 8.447 | 8.561 | 12,572,635 | -0.16(-1.78%) |
Aug 18, 2008 | 9.294 | 9.351 | 8.681 | 8.716 | 9,670,554 | -0.65(-6.89%) |
Aug 15, 2008 | 9.274 | 9.473 | 9.133 | 9.362 | 10,002,462 | +0.09(+1.00%) |
Aug 14, 2008 | 8.760 | 9.272 | 8.760 | 9.269 | 10,205,974 | +0.52(+5.98%) |
Aug 13, 2008 | 8.705 | 8.907 | 8.531 | 8.746 | 9,749,148 | +0.01(+0.09%) |
Aug 12, 2008 | 9.068 | 9.231 | 8.588 | 8.738 | 17,613,484 | -0.38(-4.15%) |
Aug 11, 2008 | 9.125 | 9.326 | 8.929 | 9.117 | 15,105,772 | -0.07(-0.74%) |
Aug 08, 2008 | 8.553 | 9.217 | 8.441 | 9.185 | 18,263,430 | +0.63(+7.42%) |
Aug 07, 2008 | 8.384 | 8.822 | 8.172 | 8.550 | 23,345,528 | +0.14(+1.65%) |
Aug 06, 2008 | 7.630 | 8.577 | 7.562 | 8.411 | 31,623,204 | +1.22(+16.92%) |
Aug 05, 2008 | 7.099 | 7.273 | 7.080 | 7.194 | 16,126,490 | +0.18(+2.60%) |
Aug 04, 2008 | 7.317 | 7.393 | 6.993 | 7.012 | 12,075,746 | -0.39(-5.33%) |